PTR历史价格记录

股票分组	代码
PTR	PTR

历史数据 分红数据
总数: 1769 当前显示: 1-100 下一页 最后一页

日期	开盘价	最高价	最低价	收盘价	成交量	复权收盘价
2021-02-24	37	37.15	36.41	36.88	215550	36.88
2021-02-23	37.13	37.81	36.52	37.47	257921	37.47
2021-02-22	35.8	36.9	35.75	36.66	383455	36.66
2021-02-19	34.81	35.08	34.15	34.2	168652	34.2
2021-02-18	35.18	35.23	34.62	34.98	170005	34.98
2021-02-17	35.61	35.68	35.16	35.57	161275	35.57
2021-02-16	34.99	35.67	34.82	35.1	359047	35.1
2021-02-12	31.52	32.22	31.51	32.07	108771	32.07
2021-02-11	31.6	31.69	31.3	31.47	76705	31.47
2021-02-10	31.88	31.88	31.45	31.61	119015	31.61
2021-02-09	31.61	31.94	31.58	31.88	89345	31.88
2021-02-08	31.41	31.44	31.22	31.41	138515	31.41
2021-02-05	30.98	31.38	30.89	31.11	93645	31.11
2021-02-04	31.04	31.11	30.63	31.11	86111	31.11
2021-02-03	30.68	31.1	30.61	31.08	90582	31.08
2021-02-02	30.62	30.86	30.57	30.61	82907	30.61
2021-02-01	30.83	30.83	30.3	30.49	102793	30.49
2021-01-29	30.83	31.28	30.34	30.42	169795	30.42
2021-01-28	31	31.37	30.98	31.23	97609	31.23
2021-01-27	31.35	31.89	31.12	31.12	136133	31.12
2021-01-26	31.48	31.53	31.15	31.19	242456	31.19
2021-01-25	31.92	32.16	31.36	31.92	187261	31.92
2021-01-22	32.84	32.94	32.39	32.71	117469	32.71
2021-01-21	34.03	34.35	33.8	34.01	106972	34.01
2021-01-20	34.35	34.5	34.13	34.2	107799	34.2
2021-01-19	33.99	34.73	33.89	34.28	132466	34.28
2021-01-15	33.33	33.44	32.88	33.05	138455	33.05
2021-01-14	33.57	34.24	33.56	33.98	139347	33.98
2021-01-13	33.36	33.72	33.11	33.4	222487	33.4
2021-01-12	31.99	32.71	31.94	32.5	173161	32.5
2021-01-11	31.27	31.75	31.27	31.67	81851	31.67
2021-01-08	31.25	31.38	30.96	31.3	106026	31.3
2021-01-07	31.38	31.64	31.11	31.52	146129	31.52
2021-01-06	31.5	31.93	31.3	31.41	146760	31.41
2021-01-05	30.74	31.45	30.74	31.08	192573	31.08
2021-01-04	30.3	31.1	30.26	30.65	217236	30.65
2020-12-31	30.83	30.89	30.44	30.72	151523	30.72
2020-12-30	31.02	31.23	30.88	30.88	87733	30.88
2020-12-29	30.98	31.28	30.96	30.97	98948	30.97
2020-12-28	30.87	31.19	30.73	31.08	122500	31.08
2020-12-24	30.47	30.68	30.3	30.61	62657	30.61
2020-12-23	30.38	30.62	30.26	30.39	83643	30.39
2020-12-22	30.46	30.46	29.9	29.92	156512	29.92
2020-12-21	30.76	30.79	30.5	30.5	132333	30.5
2020-12-18	31.03	31.51	30.96	31.3	292854	31.3
2020-12-17	31.1	31.1	30.66	30.84	116406	30.84
2020-12-16	30.97	31.45	30.59	30.83	267512	30.83
2020-12-15	31.11	31.16	30.91	31.07	104350	31.07
2020-12-14	31.08	31.41	30.81	30.81	181190	30.81
2020-12-11	30.65	31.15	30.6	30.83	168729	30.83
2020-12-10	30.22	31.06	30.07	30.65	313384	30.65
2020-12-09	30.67	30.67	29.9	30.07	164103	30.07
2020-12-08	30.78	30.99	30.56	30.68	247850	30.68
2020-12-07	31.3	31.46	30.9	31.45	201842	31.45
2020-12-04	31.84	32.2	31.68	31.95	250402	31.95
2020-12-03	32.25	32.25	31.76	31.84	164539	31.84
2020-12-02	32.01	32.79	32.01	32.3	194573	32.3
2020-12-01	32.8	32.8	31.68	31.81	160761	31.81
2020-11-30	32.58	32.78	31.68	31.85	312668	31.85
2020-11-27	34.06	34.2	33.9	34	65019	34
2020-11-25	34.09	34.25	33.69	34.1	128257	34.1
2020-11-24	34	34.07	33.8	34.01	206609	34.01
2020-11-23	33.08	33.83	33.08	33.74	223495	33.74
2020-11-20	32.45	32.75	32.25	32.69	158955	32.69
2020-11-19	32.65	32.87	32.37	32.8	225328	32.8
2020-11-18	32.87	32.97	32.46	32.47	85779	32.47
2020-11-17	32.48	32.98	32.38	32.88	121485	32.88
2020-11-16	31.66	32	31.54	31.9	125277	31.9
2020-11-13	31.3	31.43	31.14	31.24	108361	31.24
2020-11-12	32.19	32.3	31.51	31.73	101861	31.73
2020-11-11	32.97	33	32.54	32.68	205419	32.68
2020-11-10	32.43	32.97	32.15	32.68	159549	32.68
2020-11-09	31.46	33	31.03	32.61	373011	32.61
2020-11-06	29.92	29.95	29.78	29.83	93593	29.83
2020-11-05	29.95	30.14	29.77	29.86	75822	29.86
2020-11-04	29.65	30.26	29.58	29.95	135734	29.95
2020-11-03	29.36	29.91	29.36	29.83	161964	29.83
2020-11-02	28.72	29.03	28.49	29.02	179774	29.02
2020-10-30	27.94	28.46	27.94	28.46	136882	28.46
2020-10-29	28.15	28.2	27.68	28.2	86451	28.2
2020-10-28	28.46	28.49	28.04	28.05	93141	28.05
2020-10-27	29.01	29.39	29.01	29.2	78625	29.2
2020-10-26	29.16	29.31	29.02	29.27	58120	29.27
2020-10-23	29.44	29.81	29.41	29.61	134817	29.61
2020-10-22	28.09	28.36	28.03	28.35	105888	28.35
2020-10-21	28.35	28.41	28.17	28.23	62280	28.23
2020-10-20	28.3	28.41	28.13	28.34	76870	28.34
2020-10-19	28.51	28.61	28.28	28.31	60189	28.31
2020-10-16	28.47	28.47	28.24	28.32	85434	28.32
2020-10-15	28.33	28.55	28.21	28.52	60999	28.52
2020-10-14	29	29.08	28.66	28.66	147656	28.66
2020-10-13	29.54	29.7	29.5	29.58	76845	29.58
2020-10-12	29.57	29.62	29.38	29.58	81100	29.58
2020-10-09	29.45	29.5	29.25	29.32	105053	29.32
2020-10-08	29.34	29.7	29.2	29.64	126806	29.64
2020-10-07	29.32	29.32	29.03	29.16	90898	29.16
2020-10-06	29.32	29.58	29.17	29.19	130553	29.19
2020-10-05	29.08	29.44	29.04	29.44	141633	29.44
2020-10-02	28.97	29.45	28.97	29.14	116809	29.14
2020-10-01	29.54	29.62	29.28	29.43	106597	29.43

总数: 1769 当前显示: 1-100 下一页 最后一页

相关链接

觉得这个网站有用? 可以用微信打赏支持一下.

广告说明 开发记录 访问统计

油气 商品 海外中国互联网 金银 纳斯达克100 标普500 金砖四国 恒生指数 H股国企指数
ADR工具 A股指数 黄金白银 QDII工具 香港QDII
股票分组 拖拉机自动化
持仓盈亏

更多选项? 请先登录或者注册.